Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.62 | 51.23 | 50.41 | 50.43 | 2,330,651 | -0.17(-0.34%) |
Feb 26, 2016 | 50.62 | 50.83 | 50.40 | 50.60 | 2,400,691 | +0.28(+0.56%) |
Feb 25, 2016 | 49.96 | 50.32 | 49.35 | 50.32 | 1,295,823 | +0.58(+1.17%) |
Feb 24, 2016 | 48.46 | 49.83 | 48.27 | 49.74 | 3,053,028 | +0.63(+1.28%) |
Feb 23, 2016 | 49.55 | 49.79 | 49.02 | 49.11 | 1,660,221 | -0.84(-1.68%) |
Feb 22, 2016 | 49.67 | 50.16 | 49.65 | 49.95 | 2,584,696 | +0.80(+1.63%) |
Feb 19, 2016 | 49.22 | 49.55 | 48.94 | 49.15 | 2,627,319 | +0.09(+0.18%) |
Feb 18, 2016 | 49.64 | 49.65 | 49.05 | 49.06 | 1,430,576 | -0.20(-0.41%) |
Feb 17, 2016 | 48.42 | 49.31 | 48.26 | 49.26 | 2,012,161 | +1.15(+2.39%) |
Feb 16, 2016 | 48.61 | 48.61 | 47.13 | 48.11 | 4,211,937 | +1.58(+3.40%) |
Feb 12, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.90(+1.97%) | |
Feb 11, 2016 | 45.27 | 45.86 | 45.03 | 45.63 | 4,019,492 | -0.33(-0.72%) |
Feb 10, 2016 | 46.86 | 47.14 | 45.92 | 45.96 | 2,389,815 | -0.67(-1.44%) |
Feb 09, 2016 | 46.10 | 47.29 | 46.08 | 46.63 | 3,442,092 | -0.20(-0.43%) |
Feb 08, 2016 | 47.02 | 47.14 | 46.07 | 46.83 | 5,538,997 | -1.02(-2.13%) |
Feb 05, 2016 | 49.29 | 49.35 | 47.67 | 47.85 | 5,337,016 | -1.73(-3.49%) |
Feb 04, 2016 | 48.78 | 49.80 | 48.63 | 49.58 | 2,736,590 | +0.94(+1.93%) |
Feb 03, 2016 | 48.97 | 49.10 | 47.68 | 48.64 | 8,267,981 | +0.07(+0.14%) |
Feb 02, 2016 | 49.39 | 49.62 | 48.37 | 48.57 | 4,612,669 | -1.37(-2.74%) |
Feb 01, 2016 | 49.30 | 50.23 | 49.30 | 49.94 | 2,394,057 | +0.22(+0.44%) |
Jan 29, 2016 | 48.58 | 49.80 | 48.22 | 49.72 | 5,637,638 | +1.96(+4.10%) |
Jan 28, 2016 | 48.23 | 48.35 | 47.53 | 47.76 | 3,241,124 | -0.25(-0.52%) |
Jan 27, 2016 | 48.41 | 48.86 | 47.80 | 48.01 | 3,714,311 | -0.54(-1.11%) |
Jan 26, 2016 | 48.38 | 48.88 | 48.15 | 48.55 | 3,956,784 | +0.41(+0.85%) |
Jan 25, 2016 | 48.60 | 48.76 | 48.06 | 48.14 | 2,254,823 | -0.55(-1.13%) |
Jan 22, 2016 | 48.72 | 48.97 | 48.36 | 48.69 | 4,000,611 | +0.91(+1.90%) |
Jan 21, 2016 | 47.66 | 48.33 | 46.99 | 47.78 | 4,303,558 | +0.65(+1.38%) |
Jan 20, 2016 | 47.59 | 46.01 | 47.13 | 5,382,537 | +0.12(+0.26%) | |
Jan 19, 2016 | 47.41 | 47.77 | 46.61 | 47.01 | 7,571,904 | +0.31(+0.66%) |
Jan 15, 2016 | 46.70 | 46.70 | 46.70 | 0 | -2.51(-5.10%) | |
Jan 14, 2016 | 48.13 | 49.45 | 47.70 | 49.21 | 4,519,914 | +1.27(+2.65%) |
Jan 13, 2016 | 49.16 | 49.77 | 47.88 | 47.94 | 5,326,680 | -1.45(-2.94%) |
Jan 12, 2016 | 49.65 | 49.78 | 48.69 | 49.39 | 4,806,971 | +0.42(+0.86%) |
Jan 11, 2016 | 49.14 | 49.36 | 48.28 | 48.97 | 3,281,223 | +0.44(+0.91%) |
Jan 08, 2016 | 49.46 | 49.80 | 48.53 | 48.53 | 3,182,254 | -0.78(-1.58%) |
Jan 07, 2016 | 49.70 | 50.41 | 49.25 | 49.31 | 4,927,772 | -1.57(-3.09%) |
Jan 06, 2016 | 51.29 | 51.39 | 50.43 | 50.88 | 3,122,612 | -1.35(-2.58%) |
Jan 05, 2016 | 52.72 | 52.86 | 52.14 | 52.23 | 3,447,370 | -0.49(-0.93%) |
Jan 04, 2016 | 52.34 | 52.72 | 51.99 | 52.72 | 2,869,636 | -0.56(-1.05%) |
Dec 31, 2015 | 53.28 | 53.28 | 53.28 | 0 | -0.85(-1.57%) | |
Dec 30, 2015 | 54.78 | 54.78 | 54.08 | 54.13 | 2,444,373 | -0.53(-0.97%) |
Dec 29, 2015 | 54.28 | 54.85 | 54.23 | 54.66 | 1,188,601 | +0.60(+1.11%) |
Dec 28, 2015 | 53.99 | 54.12 | 53.52 | 54.06 | 1,523,010 | -0.13(-0.24%) |
Dec 24, 2015 | 54.19 | 54.19 | 54.19 | 0 | +0.15(+0.28%) | |
Dec 23, 2015 | 53.85 | 54.10 | 53.74 | 54.04 | 797,780 | +0.29(+0.54%) |
Dec 22, 2015 | 53.62 | 53.80 | 53.32 | 53.75 | 1,147,515 | +0.23(+0.43%) |
Dec 21, 2015 | 53.13 | 53.52 | 52.95 | 53.52 | 2,582,172 | -0.22(-0.41%) |
Dec 18, 2015 | 54.07 | 54.34 | 53.74 | 53.74 | 4,166,648 | -0.75(-1.38%) |
Dec 17, 2015 | 55.41 | 55.61 | 54.43 | 54.49 | 3,766,409 | -0.74(-1.34%) |
Dec 16, 2015 | 55.20 | 55.32 | 54.36 | 55.23 | 1,732,670 | +0.43(+0.78%) |
Dec 15, 2015 | 54.18 | 55.07 | 54.18 | 54.80 | 3,167,312 | +0.85(+1.58%) |
Dec 14, 2015 | 54.40 | 54.49 | 53.37 | 53.95 | 4,017,303 | -0.41(-0.75%) |
Dec 11, 2015 | 54.70 | 55.02 | 54.25 | 54.36 | 3,884,796 | -1.07(-1.93%) |
Dec 10, 2015 | 55.22 | 55.85 | 55.20 | 55.43 | 1,763,869 | +0.20(+0.36%) |
Dec 09, 2015 | 55.68 | 55.96 | 54.92 | 55.23 | 3,399,366 | -0.59(-1.06%) |
Dec 08, 2015 | 55.66 | 56.05 | 55.40 | 55.82 | 1,936,013 | -0.51(-0.91%) |
Dec 07, 2015 | 56.99 | 56.99 | 56.24 | 56.33 | 2,408,872 | -0.47(-0.83%) |
Dec 04, 2015 | 55.97 | 56.91 | 55.70 | 56.80 | 1,945,756 | +0.94(+1.68%) |
Dec 03, 2015 | 56.95 | 56.97 | 55.53 | 55.86 | 3,201,272 | -0.38(-0.68%) |
Dec 02, 2015 | 56.62 | 56.89 | 56.16 | 56.24 | 1,808,080 | -0.22(-0.39%) |